U.S. markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.78-3.46 (-2.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021168.19169.41164.63165.78165.781,457,900
Jun 17, 2021170.93171.54168.20169.24169.241,079,800
Jun 16, 2021170.92173.29169.90171.73171.731,300,100
Jun 15, 2021169.61172.00168.98170.93170.93853,700
Jun 14, 2021168.68169.62167.92169.30169.30650,500
Jun 11, 2021168.49168.76166.98168.66168.66588,800
Jun 10, 2021166.17167.44165.21167.41167.41385,600
Jun 09, 2021167.00167.29165.69165.81165.81456,300
Jun 08, 2021166.50167.49165.71166.48166.48432,800
Jun 07, 2021167.07167.82165.36165.76165.76682,700
Jun 04, 2021165.76168.23165.51167.49167.49622,100
Jun 03, 2021163.04166.12162.47165.28165.28780,500
Jun 02, 2021164.59165.96164.36164.96164.96641,100
Jun 01, 2021165.96166.94163.46163.87163.87817,700
May 28, 2021167.31168.08162.94165.42165.42948,000
May 27, 2021166.93168.14166.04167.18167.181,271,200
May 26, 2021166.80167.37164.92166.08166.081,283,500
May 25, 2021169.59169.85166.36166.73166.73450,900
May 24, 2021169.23169.98168.03168.56168.56471,600
May 24, 20210.4 Dividend
May 21, 2021168.52169.76167.07168.07167.67772,900
May 20, 2021168.03168.76166.86168.06167.66847,500
May 19, 2021164.92168.24164.35168.03167.63569,900
May 18, 2021169.56169.84167.80167.87167.47736,800
May 17, 2021167.89169.27166.62169.14168.74642,000
May 14, 2021169.88170.06166.35169.45169.05878,300
May 13, 2021164.95169.76163.66168.53168.131,242,300
May 12, 2021164.63166.43162.57163.48163.091,228,100
May 11, 2021168.60169.64166.66167.64167.241,497,800
May 10, 2021174.87175.39171.40171.42171.01545,600
May 07, 2021172.67175.38171.97174.87174.45784,500
May 06, 2021171.06172.92166.41172.60172.191,314,500
May 05, 2021174.65176.00169.04171.40170.991,464,500
May 04, 2021178.56179.10175.02176.30175.88973,400
May 03, 2021180.26180.77177.51179.20178.77724,600
Apr 30, 2021181.46181.46177.86178.33177.91863,400
Apr 29, 2021183.22184.02181.95182.50182.07515,600
Apr 28, 2021183.43183.85181.11182.03181.60423,200
Apr 27, 2021183.01183.72181.67183.49183.05472,300
Apr 26, 2021182.76184.00181.64183.11182.67613,800
Apr 23, 2021181.91183.52180.93182.61182.18775,200
Apr 22, 2021182.67183.11180.26180.87180.44587,800
Apr 21, 2021181.38182.61180.80181.83181.40816,100
Apr 20, 2021181.31183.63179.72180.74180.31784,700
Apr 19, 2021183.10184.06181.91182.20181.77856,500
Apr 16, 2021184.58184.58181.58184.01183.57965,600
Apr 15, 2021178.78181.04176.92180.82180.39893,700
Apr 14, 2021176.99178.93175.44178.13177.711,199,600
Apr 13, 2021174.05176.18173.59175.89175.47577,800
Apr 12, 2021175.44175.56173.32174.25173.84777,500
Apr 09, 2021173.80175.68172.70175.44175.02855,200
Apr 08, 2021176.33176.33172.18174.59174.17782,800
Apr 07, 2021171.29171.30169.85170.32169.91483,700
Apr 06, 2021170.79171.56169.56171.52171.11785,700
Apr 05, 2021170.40172.79169.50171.53171.12704,400
Apr 01, 2021167.63169.64166.59169.44169.04722,800
Mar 31, 2021165.77166.40164.06165.75165.36763,400
Mar 30, 2021163.97165.33161.34164.82164.43549,400
Mar 29, 2021167.74168.96163.80165.06164.67821,700
Mar 26, 2021158.75168.03158.59167.90167.501,342,600
Mar 25, 2021156.01160.40154.53159.62159.241,004,600
Mar 24, 2021156.74159.63156.10156.41156.04819,000
Mar 23, 2021158.85159.93155.18156.06155.69773,300
Mar 22, 2021158.20160.35157.18159.30158.92639,600
Mar 19, 2021156.27159.42154.74158.03157.651,663,400
Mar 18, 2021157.30159.92156.59157.10156.73766,300
Mar 17, 2021160.15160.63157.57160.40160.02715,700
Mar 16, 2021162.13162.20160.02160.97160.59524,600
Mar 15, 2021159.69161.34158.50161.27160.89504,500
Mar 12, 2021161.02162.00158.99160.06159.68639,900
Mar 11, 2021157.11161.01156.18159.99159.61703,100
Mar 10, 2021155.67158.27154.29156.44156.07684,700
Mar 09, 2021155.87157.32154.17154.47154.10849,200
Mar 08, 2021154.07157.20152.91155.14154.77774,000
Mar 05, 2021153.82155.25149.22154.48154.11891,200
Mar 04, 2021154.88155.78148.91151.44151.081,072,100
Mar 03, 2021156.49157.00154.38155.66155.29961,100
Mar 02, 2021160.00160.81156.84157.10156.73701,700
Mar 01, 2021160.10161.86158.62160.57160.19786,800
Feb 26, 2021158.36159.71155.67156.89156.52954,900
Feb 25, 2021160.97161.42156.51156.89156.52789,300
Feb 24, 2021154.63162.73154.01162.10161.71701,000
Feb 24, 20210.4 Dividend
Feb 23, 2021158.46158.46154.43157.18156.41772,300
Feb 22, 2021158.60160.78158.32159.32158.54638,000
Feb 19, 2021157.25162.42156.80160.75159.961,035,400
Feb 18, 2021156.80158.08156.55156.65155.88672,200
Feb 17, 2021155.61158.58154.30157.86157.08871,300
Feb 16, 2021154.78156.77154.66155.93155.16740,000
Feb 12, 2021157.02157.02154.41155.40154.64573,700
Feb 11, 2021156.98157.10154.16156.91156.14730,400
Feb 10, 2021155.26157.94154.31157.34156.571,034,200
Feb 09, 2021150.39151.75149.27151.56150.81754,600
Feb 08, 2021152.08153.95150.02150.39149.651,436,100
Feb 05, 2021151.27151.27147.52150.97150.23630,900
Feb 04, 2021145.71149.99144.82149.98149.241,211,700
Feb 03, 2021140.53141.92139.37140.99140.30768,200
Feb 02, 2021138.74142.40138.37141.44140.74713,300
Feb 01, 2021133.47139.31132.71138.16137.481,230,700
Jan 29, 2021133.26134.41130.22131.66131.011,108,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...